Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,816.00
-61.00 (-1.25%)
At close: Nov 28, 2025
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4,893.00 | 4,922.00 | 4,816.00 | 4,816.00 | 4,816.00 | -1.25% | 680,694 |
| Nov 27, 2025 | 4,818.00 | 4,897.00 | 4,762.00 | 4,877.00 | 4,877.00 | 0.74% | 918,088 |
| Nov 26, 2025 | 4,851.00 | 4,875.00 | 4,775.00 | 4,841.00 | 4,841.00 | 1.15% | 387,411 |
| Nov 25, 2025 | 4,738.00 | 4,786.00 | 4,719.00 | 4,786.00 | 4,786.00 | 0.23% | 269,697 |
| Nov 24, 2025 | 4,774.00 | 4,804.00 | 4,739.00 | 4,775.00 | 4,775.00 | 0.04% | 295,221 |
| Nov 21, 2025 | 4,770.00 | 4,800.00 | 4,643.00 | 4,773.00 | 4,773.00 | 1.77% | 402,256 |
| Nov 20, 2025 | 4,739.00 | 4,999.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.82% | 907,026 |
| Nov 19, 2025 | 4,778.00 | 4,834.00 | 4,696.00 | 4,729.00 | 4,729.00 | -1.21% | 430,735 |
| Nov 18, 2025 | 4,825.00 | 5,046.00 | 4,740.00 | 4,787.00 | 4,787.00 | -1.22% | 272,116 |
| Nov 17, 2025 | 4,928.00 | 5,150.00 | 4,707.00 | 4,846.00 | 4,846.00 | -1.76% | 566,704 |
| Nov 14, 2025 | 5,049.00 | 5,049.00 | 4,839.00 | 4,933.00 | 4,933.00 | -0.94% | 717,818 |
| Nov 13, 2025 | 4,928.00 | 5,003.00 | 4,924.00 | 4,980.00 | 4,980.00 | 0.79% | 338,525 |
| Nov 12, 2025 | 5,009.00 | 5,009.00 | 4,892.00 | 4,941.00 | 4,941.00 | 0.39% | 518,347 |
| Nov 11, 2025 | 5,129.00 | 5,129.00 | 4,916.00 | 4,922.00 | 4,922.00 | -2.30% | 431,272 |
| Nov 10, 2025 | 5,152.00 | 5,209.00 | 5,034.00 | 5,038.00 | 5,038.00 | -1.87% | 432,940 |
| Nov 7, 2025 | 5,037.00 | 5,134.00 | 5,016.00 | 5,134.00 | 5,134.00 | 1.24% | 834,962 |
| Nov 6, 2025 | 5,101.00 | 5,137.00 | 5,058.00 | 5,071.00 | 5,071.00 | -0.67% | 593,922 |
| Nov 5, 2025 | 5,044.00 | 5,142.00 | 5,039.00 | 5,105.00 | 5,105.00 | 0.33% | 275,078 |
| Nov 4, 2025 | 5,172.00 | 5,223.00 | 5,005.00 | 5,088.00 | 5,088.00 | -2.85% | 470,314 |
| Nov 3, 2025 | 5,313.00 | 5,313.00 | 5,219.00 | 5,237.00 | 5,237.00 | -0.61% | 258,356 |
| Oct 31, 2025 | 5,335.00 | 5,344.00 | 5,256.00 | 5,269.00 | 5,269.00 | -0.94% | 180,597 |
| Oct 30, 2025 | 5,250.00 | 5,400.00 | 5,250.00 | 5,319.00 | 5,319.00 | -0.23% | 773,816 |
| Oct 29, 2025 | 5,441.00 | 5,469.00 | 5,331.00 | 5,331.00 | 5,331.00 | -2.18% | 839,102 |
| Oct 28, 2025 | 5,425.00 | 5,499.00 | 5,370.00 | 5,450.00 | 5,450.00 | 0.18% | 903,932 |
| Oct 27, 2025 | 5,229.00 | 5,466.00 | 5,229.00 | 5,440.00 | 5,440.00 | 3.94% | 1,561,621 |
| Oct 24, 2025 | 5,126.00 | 5,235.00 | 5,126.00 | 5,234.00 | 5,234.00 | 0.46% | 324,016 |
| Oct 23, 2025 | 5,101.00 | 5,210.00 | 5,083.00 | 5,210.00 | 5,210.00 | 2.00% | 588,986 |
| Oct 22, 2025 | 5,064.00 | 5,121.00 | 5,064.00 | 5,108.00 | 5,108.00 | 1.03% | 828,396 |
| Oct 21, 2025 | 4,981.00 | 5,123.00 | 4,981.00 | 5,056.00 | 5,056.00 | -0.67% | 251,768 |
| Oct 20, 2025 | 5,044.00 | 5,122.00 | 5,044.00 | 5,090.00 | 5,090.00 | 0.93% | 1,687,105 |
| Oct 17, 2025 | 5,093.00 | 5,093.00 | 4,983.00 | 5,043.00 | 5,043.00 | -0.45% | 544,424 |
| Oct 16, 2025 | 5,134.00 | 5,151.00 | 5,041.00 | 5,066.00 | 5,066.00 | -1.32% | 1,090,059 |
| Oct 15, 2025 | 5,101.00 | 5,139.00 | 5,067.00 | 5,134.00 | 5,134.00 | 1.93% | 722,826 |
| Oct 14, 2025 | 4,911.00 | 5,050.00 | 4,909.00 | 5,037.00 | 5,037.00 | 2.27% | 1,437,306 |
| Oct 13, 2025 | 4,825.00 | 4,969.00 | 4,825.00 | 4,925.00 | 4,925.00 | 1.44% | 928,233 |
| Oct 10, 2025 | 4,781.00 | 4,922.00 | 4,781.00 | 4,855.00 | 4,855.00 | -0.33% | 264,304 |
| Oct 9, 2025 | 4,815.00 | 4,882.00 | 4,786.00 | 4,871.00 | 4,871.00 | 1.08% | 824,024 |
| Oct 8, 2025 | 4,803.00 | 4,828.00 | 4,757.00 | 4,819.00 | 4,819.00 | 0.61% | 283,304 |
| Oct 7, 2025 | 4,751.00 | 4,847.00 | 4,751.00 | 4,790.00 | 4,790.00 | -1.24% | 544,846 |
| Oct 6, 2025 | 4,808.00 | 4,856.00 | 4,776.00 | 4,850.00 | 4,850.00 | 0.87% | 265,734 |
| Oct 3, 2025 | 4,765.00 | 4,850.00 | 4,761.00 | 4,808.00 | 4,808.00 | 1.43% | 346,275 |
| Oct 2, 2025 | 4,700.00 | 4,776.00 | 4,700.00 | 4,740.00 | 4,740.00 | 0.85% | 652,514 |
| Oct 1, 2025 | 4,611.00 | 4,745.00 | 4,611.00 | 4,700.00 | 4,700.00 | 0.09% | 770,725 |
| Sep 30, 2025 | 4,751.00 | 4,751.00 | 4,622.00 | 4,696.00 | 4,696.00 | 1.03% | 417,897 |
| Sep 29, 2025 | 4,645.00 | 4,717.00 | 4,645.00 | 4,648.00 | 4,648.00 | 0.06% | 572,214 |
| Sep 26, 2025 | 4,565.00 | 4,666.00 | 4,565.00 | 4,645.00 | 4,645.00 | 0.43% | 871,346 |
| Sep 25, 2025 | 4,723.00 | 4,723.00 | 4,609.00 | 4,625.00 | 4,625.00 | -1.43% | 614,846 |
| Sep 23, 2025 | 4,703.00 | 4,766.00 | 4,680.00 | 4,692.00 | 4,692.00 | 0.54% | 208,935 |
| Sep 22, 2025 | 4,748.00 | 4,754.00 | 4,654.00 | 4,667.00 | 4,667.00 | -1.33% | 797,756 |
| Sep 19, 2025 | 4,686.00 | 4,745.00 | 4,644.00 | 4,730.00 | 4,730.00 | 0.15% | 2,187,762 |